Nielsen Holdings PLC (NLSN) Historical Stock Data

27.98 ↑0.00 (0.00%)

As of October 11, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, NLSN is down -0.04% a day on average. There have been 18 days where Nielsen Holdings PLC closed green and 12 days where NLSN closed red.

Date	Open	Close	Change	Low	High	Volume
2022-10-11	27.98	27.98	↑$0.00 (0.00%)	27.97	28.00	22.30M
2022-10-10	27.96	27.97	↑$0.01 (0.04%)	27.96	27.99	3.58M
2022-10-07	27.94	27.96	↑$0.02 (0.07%)	27.94	27.97	5.52M
2022-10-06	27.92	27.93	↑$0.01 (0.04%)	27.92	27.95	3.08M
2022-10-05	27.89	27.90	↑$0.01 (0.04%)	27.89	27.92	1.51M
2022-10-04	27.90	27.92	↑$0.02 (0.07%)	27.87	27.93	3.45M
2022-10-03	27.86	27.87	↑$0.01 (0.04%)	27.82	27.93	12.62M
2022-09-30	27.75	27.72	↓$0.03 (-0.11%)	27.70	27.81	6.24M
2022-09-29	27.85	27.74	↓$0.11 (-0.39%)	27.71	27.87	5.33M
2022-09-28	27.83	27.85	↑$0.02 (0.07%)	27.83	27.89	5.68M
2022-09-27	27.86	27.79	↓$0.07 (-0.25%)	27.78	27.86	3.44M
2022-09-26	27.81	27.79	↓$0.02 (-0.07%)	27.79	27.84	2M
2022-09-23	27.88	27.80	↓$0.08 (-0.29%)	27.80	27.88	5.21M
2022-09-22	27.88	27.84	↓$0.04 (-0.14%)	27.84	27.88	2.04M
2022-09-21	27.86	27.87	↑$0.01 (0.04%)	27.83	27.89	3.18M
2022-09-20	27.83	27.85	↑$0.02 (0.07%)	27.80	27.86	5.17M
2022-09-19	27.82	27.82	↑$0.00 (0.00%)	27.77	27.85	6.16M
2022-09-16	27.83	27.83	↑$0.00 (0.00%)	27.76	27.84	7.03M
2022-09-15	27.87	27.80	↓$0.07 (-0.25%)	27.80	27.89	4.83M
2022-09-14	27.88	27.85	↓$0.03 (-0.11%)	27.85	27.89	4.46M
2022-09-13	27.85	27.86	↑$0.01 (0.04%)	27.85	27.89	2.52M
2022-09-12	27.88	27.86	↓$0.02 (-0.07%)	27.86	27.88	2.26M
2022-09-09	27.87	27.86	↓$0.01 (-0.04%)	27.86	27.88	1.88M
2022-09-08	27.87	27.87	↑$0.00 (0.00%)	27.85	27.87	2.60M
2022-09-07	27.86	27.89	↑$0.03 (0.11%)	27.86	27.89	2.43M
2022-09-02	27.88	27.85	↓$0.03 (-0.11%)	27.84	27.89	3.13M
2022-09-01	27.86	27.89	↑$0.03 (0.11%)	27.84	27.90	7.66M
2022-08-31	27.87	27.84	↓$0.03 (-0.11%)	27.83	27.89	5.79M
2022-08-30	27.85	27.86	↑$0.01 (0.04%)	27.85	27.90	3.29M
2022-08-29	27.82	27.85	↑$0.03 (0.11%)	27.82	27.91	2.46M